TADAWUL:4019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	18.52	19.30	18.46	19.20	19.20	3.67%	1,379,797
Apr 12, 2026	18.19	18.87	18.00	18.52	18.52	1.70%	718,418
Apr 9, 2026	18.40	18.44	18.18	18.21	18.21	-1.03%	177,783
Apr 8, 2026	18.48	18.58	18.32	18.40	18.40	2.45%	574,828
Apr 7, 2026	18.49	18.49	17.83	17.96	17.96	-2.92%	413,186
Apr 6, 2026	18.30	18.61	18.23	18.50	18.50	1.09%	386,406
Apr 5, 2026	18.48	18.74	18.30	18.30	18.30	-1.40%	511,216
Apr 2, 2026	18.58	18.79	18.40	18.56	18.56	-0.75%	406,818
Apr 1, 2026	18.54	18.86	18.54	18.70	18.70	0.86%	384,892
Mar 31, 2026	18.30	18.91	18.30	18.54	18.54	-0.32%	759,716
Mar 30, 2026	17.64	18.61	17.50	18.60	18.60	5.44%	1,360,822
Mar 29, 2026	17.70	17.89	17.60	17.64	17.64	-0.34%	907,421
Mar 26, 2026	17.70	17.98	17.57	17.70	17.70	0.51%	1,518,884
Mar 25, 2026	17.59	18.00	17.55	17.61	17.61	0.86%	1,280,196
Mar 24, 2026	18.19	18.27	17.30	17.46	17.46	-3.96%	1,152,573
Mar 16, 2026	17.82	18.18	17.67	18.18	18.18	2.42%	955,078
Mar 15, 2026	18.13	18.15	17.72	17.75	17.75	-2.15%	529,861
Mar 12, 2026	18.21	18.26	17.94	18.14	18.14	-0.55%	387,201
Mar 11, 2026	18.31	18.67	18.21	18.24	18.24	-0.38%	393,625
Mar 10, 2026	18.77	18.79	18.24	18.31	18.31	-2.40%	439,580
Mar 9, 2026	19.70	19.79	18.69	18.76	18.76	-3.05%	468,813
Mar 8, 2026	18.75	19.45	18.75	19.35	19.35	3.20%	436,045
Mar 5, 2026	18.80	19.01	18.50	18.75	18.75	0.21%	285,721
Mar 4, 2026	18.00	18.81	18.00	18.71	18.71	4.23%	352,747
Mar 3, 2026	17.90	18.26	17.74	17.95	17.95	0.28%	231,018
Mar 2, 2026	18.01	18.42	17.90	17.90	17.90	-1.86%	399,063
Mar 1, 2026	18.01	18.48	18.01	18.24	18.24	-2.09%	200,943
Feb 26, 2026	18.09	18.63	18.09	18.63	18.63	3.10%	345,322
Feb 25, 2026	18.48	18.56	18.06	18.07	18.07	-2.85%	429,840
Feb 24, 2026	18.55	18.72	18.34	18.60	18.60	0.16%	137,033
Feb 23, 2026	19.05	19.24	18.41	18.57	18.57	-4.38%	525,485
Feb 19, 2026	19.75	19.75	19.20	19.42	19.42	-1.27%	308,223
Feb 18, 2026	19.90	19.92	19.66	19.67	19.67	-1.11%	169,671
Feb 17, 2026	20.00	20.00	19.50	19.89	19.89	-0.95%	359,291
Feb 16, 2026	20.44	20.60	19.97	20.08	20.08	-1.76%	311,616
Feb 15, 2026	20.49	20.74	20.35	20.44	20.44	-0.24%	214,730
Feb 12, 2026	20.10	20.54	20.02	20.49	20.49	1.34%	178,834
Feb 11, 2026	20.25	20.25	19.80	20.22	20.22	-0.34%	531,671
Feb 10, 2026	20.43	20.43	20.05	20.29	20.29	-1.50%	473,133
Feb 9, 2026	20.65	20.90	20.08	20.60	20.60	-0.96%	403,193
Feb 8, 2026	21.00	21.00	20.50	20.80	20.80	1.12%	172,270
Feb 5, 2026	21.09	21.10	20.50	20.57	20.57	-2.97%	597,950
Feb 4, 2026	20.84	21.49	20.76	21.20	21.20	1.78%	1,447,261
Feb 3, 2026	21.06	21.10	20.66	20.83	20.83	-1.28%	555,042
Feb 2, 2026	20.37	21.16	20.27	21.10	21.10	3.69%	925,609
Feb 1, 2026	20.85	20.88	20.34	20.35	20.35	-2.40%	533,909
Jan 29, 2026	20.17	20.85	19.98	20.85	20.85	4.25%	1,174,341
Jan 28, 2026	20.00	20.17	19.93	20.00	20.00	-0.05%	286,108
Jan 27, 2026	20.23	20.23	19.82	20.01	20.01	-1.09%	387,154
Jan 26, 2026	20.04	20.30	19.94	20.23	20.23	0.20%	447,892